Dark

NVDA20281215C180
NVDA Dec 15 2028 180.00 Call (NVDA281215C00180000)
option OPRA

EOD

Aug 14, 2026

86.23-0.485%(-0.42)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	86.4600	86.6500	85.8000	86.2300	-0.485%	11	4,929	0.000%
2026-08-13	86.0100	87.0400	84.8000	86.6500	+2.812%	18	4,929	-0.485%
2026-08-12	83.2200	86.3000	83.2200	84.2800	+4.062%	42	4,929	+2.314%
2026-08-11	84.5000	84.5000	80.0000	80.9900	-1.388%	11	4,933	+6.470%
2026-08-10	82.7000	82.7000	81.8000	82.1300	-4.500%	9	4,935	+4.992%
2026-08-07	84.5500	87.0000	84.5500	86.0000	+3.056%	21	4,935	+0.267%
2026-08-06	85.7500	85.7500	82.3900	83.4500	-0.655%	30	4,931	+3.331%
2026-08-05	84.5400	85.6000	83.5000	84.0000	+9.162%	71	4,914	+2.655%
2026-08-04	76.2000	77.9500	75.2000	76.9500	+3.986%	17	4,890	+12.060%
2026-08-03	72.0000	74.2000	72.0000	74.0000	+7.621%	109	4,895	+16.527%
2026-07-31	66.0000	69.0600	64.5900	68.7600	+8.488%	27	4,998	+25.407%
2026-07-30	63.0500	65.8000	62.8700	63.3800	+2.308%	121	4,981	+36.052%
2026-07-29	65.0000	65.5500	61.9500	61.9500	-8.154%	111	4,945	+39.193%
2026-07-28	65.0000	67.4500	64.1500	67.4500	+0.747%	108	4,873	+27.843%
2026-07-27	72.4200	72.4200	66.0500	66.9500	-9.807%	334	4,889	+28.798%
2026-07-24	77.7500	77.7500	74.2300	74.2300	-2.226%	13	4,752	+16.166%
2026-07-23	76.1000	77.2900	75.0000	75.9200	-3.336%	15	4,754	+13.580%
2026-07-22	75.1000	80.0000	74.5500	78.5400	+6.495%	93	4,764	+9.791%
2026-07-21	74.6300	74.6300	73.5000	73.7500	+3.003%	12	4,769	+16.922%
2026-07-20	73.6000	74.7000	71.2000	71.6000	+0.845%	78	4,770	+20.433%
2026-07-17	69.5000	72.6500	69.0700	71.0000	-3.963%	125	4,820	+21.451%
2026-07-16	74.8500	76.2300	73.9300	73.9300	-5.882%	23	4,803	+16.637%
2026-07-15	78.7500	78.7500	74.0000	78.5500	+1.250%	42	4,819	+9.777%
2026-07-14	72.7300	77.8500	72.5000	77.5800	+6.948%	31	4,823	+11.150%
2026-07-13	77.2000	77.2000	72.1400	72.5400	-5.975%	35	4,826	+18.872%
2026-07-10	71.2900	77.4200	71.2900	77.1500	+5.975%	15	4,815	+11.769%
2026-07-09	70.5100	73.5500	69.4700	72.8000	+2.319%	37	4,816	+18.448%
2026-07-08	67.2000	71.4500	66.7000	71.1500	+6.052%	16	4,794	+21.195%
2026-07-07	64.0000	67.0900	62.5000	67.0900	+2.038%	28	4,796	+28.529%
2026-07-06	66.0800	66.9500	65.7500	65.7500	+2.335%	21	4,814	+31.148%
2026-07-02	67.8500	67.8500	63.8000	64.2500	-4.674%	41	4,824	+34.210%
2026-07-01	64.9900	69.3800	64.9900	67.4000	-2.035%	298	4,824	+27.938%
2026-06-30	67.3600	68.8300	67.3600	68.8000	+4.242%	22	4,758	+25.334%
2026-06-29	64.9200	66.0000	63.1500	66.0000	+1.227%	156	4,764	+30.652%
2026-06-26	65.2500	66.7500	65.1000	65.2000	-3.264%	145	4,844	+32.255%
2026-06-25	70.8000	71.3000	65.3500	67.4000	-4.221%	169	4,873	+27.938%
2026-06-24	71.8300	71.8300	68.4500	70.3700	-2.277%	36	4,857	+22.538%
2026-06-23	72.6600	74.6000	72.0000	72.0100	-7.561%	48	4,870	+19.747%
2026-06-22	80.6200	83.2000	77.9000	77.9000	-3.230%	28	4,880	+10.693%
2026-06-18	77.3000	80.5000	77.3000	80.5000	+4.275%	62	4,891	+7.118%
2026-06-17	76.5000	77.2000	75.8000	77.2000	-1.342%	6	4,891	+11.697%
2026-06-16	78.8500	79.1200	78.2500	78.2500	-3.752%	65	4,891	+10.198%
2026-06-15	79.2000	81.4700	78.7000	81.3000	+6.833%	29	4,848	+6.064%
2026-06-12	75.6000	77.5000	75.6000	76.1000	+0.132%	36	4,848	+13.311%
2026-06-11	74.7500	76.8500	72.7700	76.0000	+3.261%	39	4,848	+13.461%
2026-06-10	77.0000	77.1000	73.0000	73.6000	-5.142%	44	4,843	+17.160%
2026-06-09	80.9400	80.9400	73.5000	77.5900	-1.946%	63	4,843	+11.135%
2026-06-08	80.9100	80.9100	78.6500	79.1300	+1.788%	43	4,829	+8.973%
2026-06-05	84.4500	84.4500	77.0000	77.7400	-12.867%	107	4,833	+10.921%
2026-06-04	82.8500	89.2200	82.4000	89.2200	+6.101%	43	4,814	-3.351%
2026-06-03	87.8000	87.8000	84.0000	84.0900	-6.619%	61	4,801	+2.545%
2026-06-02	92.5000	96.5800	89.8000	90.0500	-1.261%	96	4,828	-4.242%
2026-06-01	84.6500	91.8000	84.6500	91.2000	+11.220%	45	4,815	-5.450%
2026-05-29	82.0000	84.5500	82.0000	82.0000	-0.304%	14	4,808	+5.159%
2026-05-28	82.0000	82.8000	80.5300	82.2500	+1.543%	40	4,813	+4.839%
2026-05-27	81.0500	81.8800	78.1000	81.0000	-0.613%	112	4,807	+6.457%
2026-05-26	84.5200	85.1000	80.9000	81.5000	-2.687%	259	4,825	+5.804%
2026-05-22	86.1900	86.1900	83.6200	83.7500	-4.308%	312	4,907	+2.961%
2026-05-21	88.0000	90.6600	86.0000	87.5200	-4.797%	215	5,011	-1.474%
2026-05-20	91.7600	93.5500	90.5000	91.9300	+1.133%	47	5,011	-6.200%
2026-05-19	90.4500	93.3000	89.6700	90.9000	-1.303%	12	4,843	-5.138%
2026-05-18	95.0600	95.0600	90.0000	92.1000	-3.053%	28	4,843	-6.374%
2026-05-15	99.0100	100.3000	95.0000	95.0000	-7.812%	33	4,843	-9.232%
2026-05-14	99.0000	104.0000	98.6000	103.0500	+8.337%	142	4,833	-16.322%
2026-05-13	93.8200	96.1000	91.4800	95.1200	+5.221%	105	4,833	-9.346%
2026-05-12	86.2000	92.5000	86.2000	90.4000	-0.659%	55	4,833	-4.613%
2026-05-11	84.0300	91.1500	84.0300	91.0000	+6.933%	106	4,833	-5.242%
2026-05-08	85.0000	87.4500	85.0000	85.1000	+2.161%	275	4,845	+1.328%
2026-05-07	80.9000	84.1500	80.9000	83.3000	+5.110%	86	4,699	+3.517%
2026-05-06	74.0000	79.2500	72.8200	79.2500	+13.214%	98	4,694	+8.808%
2026-05-05	72.0000	72.0000	70.0000	70.0000	-2.899%	83	4,696	+23.186%
2026-05-04	73.4000	73.9200	69.9000	72.0900	-1.785%	35	4,653	+19.614%
2026-05-01	74.5000	74.5000	72.3000	73.4000	-1.463%	33	4,679	+17.480%
2026-04-30	74.2000	75.3500	73.3200	74.4900	-7.844%	113	4,679	+15.761%
2026-04-29	82.5000	82.5000	80.8300	80.8300	-3.774%	38	4,694	+6.681%
2026-04-28	83.3000	85.4800	80.6000	84.0000	-3.025%	25	4,710	+2.655%
2026-04-27	81.2500	86.8000	80.0000	86.6200	+6.767%	118	4,708	-0.450%
2026-04-24	73.4200	82.4100	73.4200	81.1300	+10.985%	105	4,681	+6.286%
2026-04-23	75.0000	76.4300	72.1000	73.1000	-2.637%	54	4,737	+17.962%
2026-04-22	73.7100	75.1700	73.5000	75.0800	+2.289%	21	4,722	+14.851%
2026-04-21	74.5000	75.1400	73.2500	73.4000	-0.421%	42	4,731	+17.480%
2026-04-20	73.3200	73.7100	72.0000	73.7100	-1.378%	40	4,731	+16.985%
2026-04-17	73.1000	74.7900	73.1000	74.7400	+3.921%	126	4,734	+15.373%
2026-04-16	72.2500	73.2500	70.4000	71.9200	-1.222%	369	4,783	+19.897%
2026-04-15	70.5500	73.3500	70.3500	72.8100	+3.379%	1,241	4,748	+18.432%
2026-04-14	68.4000	71.1000	67.8700	70.4300	+7.527%	82	5,426	+22.434%
2026-04-13	64.9000	65.8200	63.0500	65.5000	+0.614%	179	5,452	+31.649%
2026-04-10	61.6000	66.0000	61.5000	65.1000	+5.854%	145	5,463	+32.458%
2026-04-09	59.8700	61.5000	59.8200	61.5000	+2.075%	55	5,497	+40.211%
2026-04-08	57.7000	62.5000	57.7000	60.2500	+5.981%	160	5,490	+43.120%
2026-04-07	56.9500	56.9500	55.9800	56.8500	-1.729%	26	5,521	+51.680%
2026-04-06	58.7000	58.7000	56.8000	57.8500	-0.345%	216	5,520	+49.058%
2026-04-02	55.9600	58.1000	54.8400	58.0500	+1.486%	56	5,488	+48.544%
2026-04-01	57.0000	57.9000	56.5900	57.2000	+1.779%	103	5,488	+50.752%
2026-03-31	52.5000	56.3500	52.5000	56.2000	+11.530%	178	5,488	+53.434%
2026-03-30	53.3600	53.3600	50.1500	50.3900	-4.799%	196	5,564	+71.125%
2026-03-27	54.2500	55.0000	52.5000	52.9300	-4.303%	338	5,517	+62.913%
2026-03-26	57.8000	57.8000	54.9600	55.3100	-7.508%	249	5,486	+55.903%
2026-03-25	58.7500	61.2900	58.7500	59.8000	+3.586%	152	5,452	+44.197%
2026-03-24	58.0100	58.0100	56.7100	57.7300	-0.893%	84	5,375	+49.368%
2026-03-23	58.6300	59.5500	57.3500	58.2500	+3.740%	124	5,385	+48.034%
2026-03-20	59.6000	59.6000	55.7000	56.1500	-6.572%	454	5,386	+53.571%
2026-03-19	59.3100	60.7200	58.6400	60.1000	-2.672%	278	5,294	+43.478%
2026-03-18	62.0000	63.1100	61.4000	61.7500	-1.279%	62	5,119	+39.644%
2026-03-17	65.0000	65.0000	62.4700	62.5500	-2.722%	747	5,106	+37.858%
2026-03-16	65.6400	65.9500	63.1000	64.3000	+2.716%	715	5,017	+34.106%
2026-03-13	66.8200	66.8200	62.6000	62.6000	-4.017%	174	4,447	+37.748%
2026-03-12	65.4000	65.5000	64.0000	65.2200	-1.718%	34	4,479	+32.214%
2026-03-11	67.2500	68.0900	66.0000	66.3600	+2.407%	34	4,452	+29.943%
2026-03-10	64.5600	66.3000	63.8100	64.8000	+1.567%	50	4,446	+33.071%
2026-03-09	61.4000	64.1000	61.0700	63.8000	+3.337%	130	4,428	+35.157%
2026-03-06	63.5000	65.4000	61.2000	61.7400	-5.045%	109	4,423	+39.666%
2026-03-05	64.7000	66.5000	62.0000	65.0200	-0.352%	124	4,360	+32.621%
2026-03-04	63.3000	66.5000	63.2500	65.2500	+2.950%	105	4,332	+32.153%
2026-03-03	64.2000	64.3000	62.5000	63.3800	-3.722%	1,155	4,309	+36.052%
2026-03-02	61.8500	66.1400	61.3400	65.8300	+6.058%	460	3,493	+30.989%
2026-02-27	65.0700	66.3500	62.0000	62.0700	-8.316%	269	3,319	+38.924%
2026-02-26	71.3000	71.4800	67.6000	67.7000	-10.862%	1,318	3,172	+27.371%
2026-02-25	76.4500	77.4300	75.9500	75.9500	+2.015%	59	3,175	+13.535%
2026-02-24	72.3500	75.0000	72.3500	74.4500	+1.666%	107	3,175	+15.823%
2026-02-23	74.3500	74.7500	72.5500	73.2300	+2.191%	510	3,086	+17.752%
2026-02-20	68.8000	71.6600	68.8000	71.6600	+3.316%	31	3,031	+20.332%
2026-02-19	69.4800	70.0000	69.1200	69.3600	-0.345%	40	3,031	+24.322%
2026-02-18	70.8100	71.5700	69.6000	69.6000	+2.353%	33	3,018	+23.894%
2026-02-17	65.4500	69.9300	63.9700	68.0000	+3.817%	80	3,003	+26.809%
2026-02-13	68.0000	68.7500	65.5000	65.5000	-6.562%	100	2,892	+31.649%
2026-02-12	74.0000	74.0000	69.7000	70.1000	-2.909%	17	2,892	+23.010%
2026-02-11	72.4500	73.0500	71.2600	72.2000	+2.937%	28	2,894	+19.432%
2026-02-10	70.7900	71.2000	69.9500	70.1400	-2.421%	303	2,896	+22.940%
2026-02-09	67.7600	74.5000	67.7600	71.8800	+4.934%	165	2,960	+19.964%
2026-02-06	59.8500	68.5000	59.8500	68.5000	+18.965%	241	2,955	+25.883%
2026-02-05	60.0500	61.1000	57.2200	57.5800	-3.064%	725	2,918	+49.757%
2026-02-04	63.1500	63.1500	58.5500	59.4000	-7.042%	1,107	2,825	+45.168%
2026-02-03	68.2100	68.2100	61.4300	63.9000	-6.236%	867	2,126	+34.945%
2026-02-02	69.0000	71.0200	68.1500	68.1500	-5.347%	13	1,618	+26.530%
2026-01-30	72.6000	74.7500	72.0000	72.0000	-0.069%	14	1,615	+19.764%
2026-01-29	71.6000	72.2400	68.7500	72.0500	+0.069%	30	1,609	+19.681%
2026-01-28	72.6000	73.2000	71.7000	72.0000	+2.128%	6	1,593	+19.764%
2026-01-27	69.0000	71.2500	68.6000	70.5000	+2.845%	33	1,591	+22.312%
2026-01-26	68.8200	68.8200	68.4200	68.5500	-0.681%	7	1,583	+25.791%
2026-01-23	69.5000	69.6800	68.9200	69.0200	+3.354%	25	1,577	+24.935%
2026-01-22	66.7800	67.1400	66.5800	66.7800	+1.105%	45	1,560	+29.125%
2026-01-21	62.3100	67.0000	62.2500	66.0500	+6.635%	240	1,555	+30.553%
2026-01-20	64.7700	64.7700	61.9000	61.9400	-9.072%	968	1,633	+39.215%
2026-01-16	69.0000	69.5500	68.1200	68.1200	+0.814%	23	1,020	+26.585%
2026-01-15	67.5000	69.4500	67.0500	67.5700	+5.859%	38	1,020	+27.616%
2026-01-14	65.3000	65.3000	63.0000	63.8300	-3.288%	143	1,013	+35.093%
2026-01-13	65.4500	67.8100	65.0200	66.0000	0.000%	152	933	+30.652%
2026-01-12	67.0800	67.5000	65.5500	66.0000	-1.345%	166	923	+30.652%
2026-01-09	66.8000	67.4000	66.6500	66.9000	-0.357%	602	807	+28.894%
2026-01-08	69.0000	69.0000	66.3500	67.1400	-4.658%	79	236	+28.433%
2026-01-07	70.5700	71.6800	70.4200	70.4200	+0.888%	63	192	+22.451%
2026-01-06	72.0800	73.8000	69.5000	69.8000	0.000%	297	153	+23.539%